|
 ICAP - [Ticker: IAP.L] |     | | Last Trade | 469.70 | Last Trade Time | 2016-12-14 - 21:09:00 | | Variation | +1.10 (+0.23%) | Open | 462.70 | | High | 473.50 | Low | 462.10 | | Volume | 2,388,623 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 468.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IAP.L quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-13 | 3,076,900 | 374.50 | 376.25 | 372.00 | 374.25 | 00:00:00 | | 2005-12-14 | 10,795,300 | 372.50 | 381.75 | 370.00 | 375.50 | 00:00:00 | | 2005-12-15 | 1,868,600 | 376.00 | 377.25 | 375.00 | 376.25 | 00:00:00 | | 2005-12-16 | 2,622,600 | 377.50 | 386.75 | 376.00 | 385.75 | 00:00:00 | | 2005-12-19 | 6,431,000 | 387.25 | 390.00 | 382.50 | 390.00 | 00:00:00 | | 2005-12-20 | 2,874,100 | 389.50 | 390.50 | 385.00 | 387.75 | 00:00:00 | | 2005-12-21 | 2,488,800 | 387.75 | 394.00 | 387.00 | 393.50 | 00:00:00 | | 2005-12-22 | 2,069,100 | 395.00 | 398.25 | 391.50 | 395.25 | 00:00:00 | | 2005-12-23 | 224,400 | 398.00 | 398.00 | 391.00 | 396.50 | 00:00:00 | | 2005-12-26 | 0 | 396.50 | 396.50 | 396.50 | 396.50 | 00:00:00 | | 2005-12-27 | 0 | 396.50 | 396.50 | 396.50 | 396.50 | 00:00:00 | | 2005-12-28 | 484,800 | 399.00 | 399.00 | 391.00 | 396.00 | 00:00:00 | | 2005-12-29 | 1,455,000 | 398.00 | 405.00 | 396.50 | 405.00 | 00:00:00 | | 2005-12-30 | 1,256,100 | 401.50 | 405.00 | 400.00 | 405.00 | 00:00:00 | | 2006-01-02 | 0 | 405.00 | 405.00 | 405.00 | 405.00 | 00:00:00 | | 2006-01-03 | 3,212,700 | 404.75 | 413.75 | 404.75 | 411.50 | 00:00:00 | | 2006-01-04 | 2,831,100 | 415.00 | 415.00 | 401.00 | 401.50 | 00:00:00 | | 2006-01-05 | 2,463,600 | 403.50 | 405.00 | 395.00 | 398.50 | 00:00:00 | | 2006-01-06 | 15,150,000 | 401.25 | 401.50 | 393.00 | 399.50 | 00:00:00 | | 2006-01-09 | 4,135,500 | 399.25 | 400.00 | 393.50 | 397.75 | 00:00:00 | | 2006-01-10 | 24,946,200 | 396.00 | 397.50 | 385.00 | 388.00 | 00:00:00 | | 2006-01-11 | 6,528,200 | 390.00 | 394.25 | 386.50 | 394.25 | 00:00:00 | | 2006-01-12 | 12,595,900 | 393.00 | 396.00 | 391.50 | 392.50 | 00:00:00 | | 2006-01-13 | 7,163,600 | 394.50 | 394.50 | 388.00 | 390.00 | 00:00:00 | | 2006-01-16 | 2,564,500 | 390.25 | 396.75 | 387.00 | 395.75 | 00:00:00 | | 2006-01-17 | 5,970,800 | 392.00 | 399.00 | 391.00 | 398.50 | 00:00:00 | | 2006-01-18 | 958,500 | 391.75 | 400.00 | 388.00 | 399.50 | 00:00:00 | | 2006-01-19 | 6,535,900 | 400.75 | 400.75 | 397.00 | 398.50 | 00:00:00 | | 2006-01-20 | 952,100 | 400.00 | 400.00 | 393.00 | 396.50 | 00:00:00 | | 2006-01-23 | 2,205,400 | 390.50 | 393.25 | 388.25 | 390.00 | 00:00:00 | | 2006-01-24 | 7,406,700 | 392.50 | 400.00 | 389.25 | 395.50 | 00:00:00 | | 2006-01-25 | 6,891,600 | 396.75 | 396.75 | 385.00 | 389.75 | 00:00:00 | | 2006-01-26 | 15,215,600 | 387.75 | 424.00 | 387.75 | 422.75 | 00:00:00 | | 2006-01-27 | 5,084,300 | 425.00 | 434.75 | 420.25 | 434.25 | 00:00:00 | | 2006-01-30 | 2,827,900 | 435.00 | 435.00 | 429.00 | 432.00 | 00:00:00 | | 2006-01-31 | 1,873,100 | 430.00 | 440.75 | 430.00 | 440.75 | 00:00:00 | | 2006-02-01 | 1,585,700 | 439.00 | 448.25 | 434.25 | 446.00 | 00:00:00 | | 2006-02-02 | 2,074,600 | 450.00 | 454.00 | 437.00 | 438.75 | 00:00:00 | | 2006-02-03 | 1,521,400 | 442.75 | 443.75 | 438.75 | 439.00 | 00:00:00 | | 2006-02-06 | 1,448,300 | 442.75 | 442.75 | 434.75 | 440.00 | 00:00:00 | | 2006-02-07 | 982,000 | 444.25 | 444.50 | 436.25 | 439.25 | 00:00:00 | | 2006-02-08 | 1,673,300 | 435.00 | 436.50 | 430.00 | 432.00 | 00:00:00 | | 2006-02-09 | 2,488,600 | 437.50 | 437.50 | 430.00 | 435.00 | 00:00:00 | | 2006-02-10 | 5,312,100 | 432.75 | 442.00 | 432.75 | 436.25 | 00:00:00 | | 2006-02-13 | 2,841,100 | 440.00 | 440.00 | 432.25 | 435.00 | 00:00:00 | | 2006-02-14 | 1,485,100 | 438.50 | 438.50 | 432.00 | 435.75 | 00:00:00 | | 2006-02-15 | 3,166,600 | 439.50 | 439.50 | 428.00 | 433.25 | 00:00:00 | | 2006-02-16 | 1,563,100 | 432.50 | 441.75 | 431.00 | 441.25 | 00:00:00 | | 2006-02-17 | 1,340,700 | 441.00 | 457.00 | 440.00 | 450.50 | 00:00:00 | | 2006-02-20 | 2,304,600 | 448.50 | 465.00 | 446.00 | 455.50 | 00:00:00 | | 2006-02-21 | 1,042,900 | 462.00 | 463.00 | 449.00 | 452.00 | 00:00:00 | | 2006-02-22 | 1,591,200 | 449.25 | 451.75 | 448.00 | 448.75 | 00:00:00 | | 2006-02-23 | 1,812,100 | 449.00 | 458.50 | 448.00 | 456.75 | 00:00:00 | | 2006-02-24 | 1,514,900 | 456.75 | 456.75 | 447.50 | 449.25 | 00:00:00 | | 2006-02-27 | 1,255,500 | 452.00 | 452.00 | 447.00 | 449.75 | 00:00:00 | | 2006-02-28 | 1,389,200 | 448.00 | 449.25 | 444.00 | 444.50 | 00:00:00 | | 2006-03-01 | 1,125,800 | 444.50 | 450.00 | 443.25 | 446.00 | 00:00:00 | | 2006-03-02 | 1,278,000 | 449.75 | 450.00 | 440.00 | 440.75 | 00:00:00 | | 2006-03-03 | 1,350,300 | 441.25 | 441.50 | 434.25 | 437.00 | 00:00:00 | | 2006-03-06 | 1,957,300 | 435.25 | 443.00 | 435.00 | 440.50 | 00:00:00 | | 2006-03-07 | 984,600 | 439.00 | 441.00 | 437.00 | 437.00 | 00:00:00 | | 2006-03-08 | 1,661,800 | 437.75 | 438.50 | 424.00 | 426.00 | 00:00:00 | | 2006-03-09 | 2,005,200 | 428.25 | 438.00 | 427.25 | 437.50 | 00:00:00 | | 2006-03-10 | 920,200 | 434.75 | 440.00 | 433.25 | 439.00 | 00:00:00 | | 2006-03-13 | 3,916,900 | 440.00 | 464.25 | 435.00 | 463.00 | 00:00:00 | | 2006-03-14 | 2,948,300 | 458.50 | 463.50 | 458.50 | 462.00 | 00:00:00 | | 2006-03-15 | 3,060,400 | 467.25 | 468.75 | 460.00 | 466.75 | 00:00:00 | | 2006-03-16 | 2,948,900 | 464.75 | 486.50 | 464.75 | 484.25 | 00:00:00 | | 2006-03-17 | 1,723,900 | 481.75 | 483.25 | 470.50 | 475.75 | 00:00:00 | | 2006-03-20 | 1,525,500 | 474.00 | 474.00 | 467.50 | 472.50 | 00:00:00 | | 2006-03-21 | 8,733,000 | 470.00 | 473.00 | 464.50 | 467.50 | 00:00:00 | | 2006-03-22 | 3,553,400 | 464.25 | 472.75 | 464.25 | 467.00 | 00:00:00 | | 2006-03-23 | 2,822,200 | 470.25 | 470.25 | 461.00 | 461.50 | 00:00:00 | | 2006-03-24 | 1,452,200 | 464.00 | 478.75 | 461.00 | 473.25 | 00:00:00 | | 2006-03-27 | 3,073,100 | 470.75 | 470.75 | 445.00 | 454.00 | 00:00:00 | | 2006-03-28 | 2,735,600 | 456.25 | 467.00 | 452.00 | 454.25 | 00:00:00 | | 2006-03-29 | 2,720,900 | 454.00 | 454.25 | 436.00 | 448.50 | 00:00:00 | | 2006-03-30 | 4,034,200 | 451.50 | 457.00 | 435.00 | 448.00 | 00:00:00 | | 2006-03-31 | 1,849,900 | 446.00 | 456.75 | 446.00 | 447.50 | 00:00:00 | | 2006-04-03 | 5,717,500 | 450.75 | 473.50 | 449.75 | 468.25 | 00:00:00 | | 2006-04-04 | 5,808,400 | 465.25 | 477.00 | 460.75 | 465.50 | 00:00:00 | | 2006-04-05 | 2,112,200 | 468.75 | 479.25 | 464.25 | 476.75 | 00:00:00 | | 2006-04-06 | 1,765,500 | 478.25 | 480.00 | 475.75 | 479.00 | 00:00:00 | | 2006-04-07 | 4,536,300 | 477.00 | 491.25 | 477.00 | 482.00 | 00:00:00 | | 2006-04-10 | 1,317,400 | 484.25 | 506.00 | 474.00 | 478.00 | 00:00:00 | | 2006-04-11 | 1,624,000 | 475.50 | 478.00 | 456.00 | 459.50 | 00:00:00 | | 2006-04-12 | 1,451,900 | 457.00 | 459.75 | 448.75 | 455.50 | 00:00:00 | | 2006-04-13 | 1,068,700 | 453.00 | 474.00 | 453.00 | 460.25 | 00:00:00 | | 2006-04-14 | 0 | 460.25 | 460.25 | 460.25 | 460.25 | 00:00:00 | | 2006-04-17 | 0 | 460.25 | 460.25 | 460.25 | 460.25 | 00:00:00 | | 2006-04-18 | 1,950,400 | 461.50 | 465.75 | 452.75 | 458.00 | 00:00:00 | | 2006-04-19 | 2,584,800 | 462.50 | 474.75 | 456.50 | 472.50 | 00:00:00 | | 2006-04-20 | 1,486,200 | 476.50 | 479.75 | 472.25 | 477.25 | 00:00:00 | | 2006-04-21 | 25,431,300 | 484.00 | 539.50 | 484.00 | 528.75 | 00:00:00 | | 2006-04-24 | 2,435,300 | 527.75 | 533.75 | 520.00 | 525.50 | 00:00:00 | | 2006-04-25 | 7,697,600 | 524.25 | 539.00 | 524.25 | 532.00 | 00:00:00 | | 2006-04-26 | 4,321,800 | 531.00 | 553.75 | 530.00 | 536.25 | 00:00:00 | | 2006-04-27 | 2,047,800 | 533.75 | 537.75 | 524.50 | 528.00 | 00:00:00 | | 2006-04-28 | 1,859,400 | 524.00 | 525.00 | 518.50 | 521.00 | 00:00:00 | | 2006-05-01 | 0 | 521.00 | 521.00 | 521.00 | 521.00 | 00:00:00 | | 2006-05-02 | 1,815,200 | 530.00 | 539.50 | 522.00 | 526.75 | 00:00:00 | | 2006-05-03 | 1,719,700 | 528.00 | 537.25 | 500.25 | 527.75 | 00:00:00 | | 2006-05-04 | 5,015,800 | 529.75 | 532.75 | 527.00 | 531.00 | 00:00:00 | | 2006-05-05 | 3,043,200 | 530.00 | 553.00 | 529.75 | 553.00 | 00:00:00 | | 2006-05-08 | 8,745,600 | 557.50 | 575.00 | 555.00 | 570.75 | 00:00:00 | | 2006-05-09 | 3,294,100 | 574.00 | 575.50 | 563.25 | 569.25 | 00:00:00 | | 2006-05-10 | 2,347,200 | 572.00 | 575.00 | 568.00 | 572.50 | 00:00:00 | | 2006-05-11 | 1,703,900 | 575.50 | 575.50 | 568.50 | 570.00 | 00:00:00 | | 2006-05-12 | 3,195,000 | 565.00 | 572.75 | 555.25 | 555.75 | 00:00:00 | | 2006-05-15 | 4,738,500 | 546.25 | 547.50 | 518.62 | 529.00 | 00:00:00 | | 2006-05-16 | 5,483,700 | 535.00 | 526.52 | 513.25 | 523.00 | 00:00:00 | | 2006-05-17 | 9,831,100 | 519.25 | 534.00 | 493.25 | 495.25 | 00:00:00 | | 2006-05-18 | 6,195,000 | 499.50 | 499.00 | 470.00 | 480.00 | 00:00:00 | | 2006-05-19 | 11,103,800 | 472.00 | 520.25 | 476.80 | 500.25 | 00:00:00 | | 2006-05-22 | 5,648,600 | 498.25 | 498.50 | 459.25 | 471.00 | 00:00:00 | | 2006-05-23 | 6,180,100 | 494.00 | 505.80 | 477.15 | 498.50 | 00:00:00 | | 2006-05-24 | 9,148,700 | 486.25 | 496.85 | 471.70 | 476.25 | 00:00:00 | | 2006-05-25 | 7,249,300 | 483.25 | 486.00 | 463.42 | 481.00 | 00:00:00 | | 2006-05-26 | 5,438,600 | 507.50 | 512.25 | 496.00 | 512.25 | 00:00:00 | | 2006-05-29 | 0 | 512.25 | 512.25 | 512.25 | 512.25 | 00:00:00 | | 2006-05-30 | 4,618,900 | 505.00 | 510.00 | 478.08 | 491.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
